Jiangxi Wannianqing Cement Co., Ltd. (000789.SZ) SHZ
4.52
-0.08(-1.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000789.SZ Historical Return
If you invested ¥1000 in Jiangxi Wannianqing Cement Co., Ltd. (000789.SZ) 10 years ago, it would be worth ¥1,373.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥416.67, while ¥1000 invested 1 year ago would be worth ¥859.81. This corresponds to total returns of 37.31%, -58.33%, -14.02%, respectively, with annualized returns of 3.22%, -16.05%, -14.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000789.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.62 | 4.6 | 4.6 | 4.64 | 4.53 | 4.89M |
| June 01, 2026 | 4.51 | 4.63 | 4.63 | 4.64 | 4.49 | 4.58M |
| May 29, 2026 | 4.49 | 4.54 | 4.54 | 4.58 | 4.46 | 6.31M |
| May 28, 2026 | 4.43 | 4.46 | 4.46 | 4.5 | 4.42 | 3.82M |
| May 27, 2026 | 4.49 | 4.43 | 4.43 | 4.51 | 4.39 | 4.26M |
| May 26, 2026 | 4.56 | 4.49 | 4.49 | 4.56 | 4.47 | 3.71M |
| May 25, 2026 | 4.57 | 4.57 | 4.57 | 4.6 | 4.53 | 2.61M |
| May 22, 2026 | 4.58 | 4.58 | 4.58 | 4.62 | 4.51 | 3.97M |
| May 21, 2026 | 4.79 | 4.57 | 4.57 | 4.79 | 4.57 | 3.5M |
| May 20, 2026 | 4.76 | 4.63 | 4.63 | 4.76 | 4.62 | 5.4M |
| May 19, 2026 | 4.78 | 4.77 | 4.77 | 4.82 | 4.74 | 3.44M |
| May 18, 2026 | 4.79 | 4.78 | 4.78 | 4.79 | 4.71 | 3.41M |
| May 15, 2026 | 4.85 | 4.77 | 4.77 | 4.85 | 4.76 | 4.39M |
| May 14, 2026 | 4.93 | 4.84 | 4.84 | 4.93 | 4.84 | 4.07M |
| May 13, 2026 | 4.92 | 4.91 | 4.91 | 4.92 | 4.89 | 3.84M |
| May 12, 2026 | 4.99 | 4.93 | 4.93 | 5 | 4.92 | 4.17M |
| May 11, 2026 | 4.95 | 4.99 | 4.99 | 4.99 | 4.92 | 4.76M |
| May 08, 2026 | 4.93 | 4.94 | 4.94 | 4.96 | 4.92 | 3.87M |
| May 07, 2026 | 4.96 | 4.94 | 4.94 | 5 | 4.93 | 4.94M |
| May 06, 2026 | 4.96 | 4.96 | 4.96 | 4.99 | 4.95 | 4.19M |
| April 30, 2026 | 4.97 | 4.96 | 4.96 | 5 | 4.94 | 3.77M |
| April 29, 2026 | 4.93 | 4.99 | 4.99 | 5.01 | 4.93 | 3.51M |
| April 28, 2026 | 5.04 | 4.96 | 4.96 | 5.04 | 4.93 | 8.16M |
| April 27, 2026 | 5.09 | 5.05 | 5.05 | 5.09 | 5.03 | 4.81M |
| April 24, 2026 | 5.08 | 5.09 | 5.09 | 5.1 | 5.02 | 5.43M |
| April 23, 2026 | 5.04 | 5.09 | 5.09 | 5.09 | 5 | 6.05M |
| April 22, 2026 | 5.06 | 5.04 | 5.04 | 5.06 | 5.03 | 4.29M |
| April 21, 2026 | 5.08 | 5.06 | 5.06 | 5.1 | 5.05 | 4.71M |
| April 20, 2026 | 5.09 | 5.08 | 5.08 | 5.1 | 5.07 | 3.8M |
| April 17, 2026 | 5.13 | 5.09 | 5.09 | 5.13 | 5.08 | 4.54M |
| April 16, 2026 | 5.09 | 5.13 | 5.13 | 5.13 | 5.07 | 5.49M |
| April 15, 2026 | 5.14 | 5.09 | 5.09 | 5.15 | 5.09 | 5.56M |
| April 14, 2026 | 5.16 | 5.14 | 5.14 | 5.16 | 5.09 | 6.46M |
| April 13, 2026 | 5.17 | 5.12 | 5.12 | 5.18 | 5.08 | 7.59M |
| April 10, 2026 | 5.2 | 5.16 | 5.16 | 5.24 | 5.16 | 6.38M |
| April 09, 2026 | 5.24 | 5.16 | 5.16 | 5.27 | 5.16 | 4.92M |
| April 08, 2026 | 5.2 | 5.25 | 5.25 | 5.25 | 5.16 | 8.29M |
| April 07, 2026 | 5.08 | 5.14 | 5.14 | 5.15 | 5.03 | 6.68M |
| April 03, 2026 | 5.32 | 5.08 | 5.08 | 5.32 | 5.07 | 11.37M |
| April 02, 2026 | 5.31 | 5.29 | 5.29 | 5.37 | 5.26 | 8.12M |
| April 01, 2026 | 5.37 | 5.31 | 5.31 | 5.4 | 5.28 | 9.99M |
| March 31, 2026 | 5.37 | 5.3 | 5.3 | 5.41 | 5.3 | 11.68M |
| March 30, 2026 | 5.31 | 5.37 | 5.37 | 5.39 | 5.27 | 15.28M |
| March 27, 2026 | 5.55 | 5.39 | 5.39 | 5.6 | 5.29 | 25.09M |
| March 26, 2026 | 5.68 | 5.67 | 5.67 | 5.76 | 5.65 | 7.63M |
| March 25, 2026 | 5.48 | 5.67 | 5.67 | 5.69 | 5.44 | 9.74M |
| March 24, 2026 | 5.35 | 5.47 | 5.47 | 5.49 | 5.26 | 7.94M |
| March 23, 2026 | 5.57 | 5.28 | 5.28 | 5.57 | 5.26 | 10.21M |
| March 20, 2026 | 5.68 | 5.59 | 5.59 | 5.68 | 5.53 | 6.96M |
| March 19, 2026 | 5.85 | 5.63 | 5.63 | 5.85 | 5.61 | 9.54M |
| March 18, 2026 | 5.82 | 5.86 | 5.86 | 5.88 | 5.75 | 10.47M |
| March 17, 2026 | 5.84 | 5.77 | 5.77 | 5.89 | 5.77 | 10.16M |
| March 16, 2026 | 5.76 | 5.82 | 5.82 | 5.82 | 5.71 | 10.46M |
| March 13, 2026 | 5.74 | 5.75 | 5.75 | 5.81 | 5.72 | 9.18M |
| March 12, 2026 | 5.75 | 5.75 | 5.75 | 5.78 | 5.72 | 7.86M |
| March 11, 2026 | 5.71 | 5.75 | 5.75 | 5.75 | 5.65 | 6.96M |
| March 10, 2026 | 5.59 | 5.67 | 5.71 | 5.74 | 5.59 | 3.47M |
| March 09, 2026 | 5.69 | 5.68 | 5.68 | 5.77 | 5.64 | 6.46M |
| March 06, 2026 | 5.59 | 5.73 | 5.73 | 5.74 | 5.58 | 5.65M |
| March 05, 2026 | 5.7 | 5.6 | 5.6 | 5.72 | 5.58 | 6.07M |
